|
|
Closing price on 12/29/2017
|
|
| Open |
17.60 |
| High |
17.90 |
| Low |
17.30 |
| Volume |
366,715 |
| Split-adjusted Price |
6.23 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2017
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.30
|
17.90
|
17.54
|
6.23
|
366,715
|
|
|
12/28/2017
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.30
|
17.60
|
17.50
|
6.12
|
400,100
|
|
|
12/27/2017
|
-0.70 / -3.80%
|
18.30
|
18.40
|
17.70
|
17.70
|
17.97
|
6.16
|
354,950
|
|
|
12/26/2017
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.00
|
18.40
|
18.25
|
6.40
|
447,345
|
|
|
12/25/2017
|
+0.10 / +0.55%
|
18.30
|
18.40
|
17.90
|
18.40
|
18.14
|
6.40
|
332,700
|
|
|
12/22/2017
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.80
|
18.30
|
18.03
|
6.37
|
1,053,600
|
|
|
12/21/2017
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.97
|
6.26
|
381,900
|
|
|
12/20/2017
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.80
|
18.20
|
18.03
|
6.33
|
506,620
|
|
|
12/19/2017
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.80
|
18.20
|
18.06
|
6.33
|
566,800
|
|
|
12/18/2017
|
-0.50 / -2.67%
|
18.70
|
18.80
|
18.20
|
18.20
|
18.43
|
6.33
|
939,700
|
|
|
12/15/2017
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.30
|
18.70
|
18.62
|
6.50
|
794,400
|
|
|
12/14/2017
|
-0.10 / -0.53%
|
18.90
|
19.40
|
18.50
|
18.80
|
18.85
|
6.54
|
489,300
|
|
|
12/13/2017
|
-0.90 / -4.55%
|
19.90
|
19.90
|
18.90
|
18.90
|
19.36
|
6.57
|
711,300
|
|
|
12/12/2017
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.40
|
19.80
|
19.73
|
6.89
|
547,091
|
|
|
12/11/2017
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.50
|
20.00
|
19.84
|
6.96
|
510,304
|
|
|
12/8/2017
|
+0.30 / +1.52%
|
20.00
|
20.30
|
19.40
|
20.10
|
19.76
|
6.99
|
856,700
|
|
|
12/7/2017
|
-0.20 / -1.00%
|
20.10
|
20.30
|
19.70
|
19.80
|
19.91
|
6.89
|
422,446
|
|
|
12/6/2017
|
-0.10 / -0.50%
|
20.00
|
20.60
|
19.70
|
20.00
|
19.92
|
6.96
|
916,042
|
|
|
12/5/2017
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.80
|
20.10
|
20.04
|
6.99
|
612,600
|
|
|
12/4/2017
|
+1.30 / +6.91%
|
18.80
|
20.10
|
18.40
|
20.10
|
19.21
|
6.99
|
909,905
|
|
|
12/1/2017
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.20
|
18.80
|
18.45
|
6.54
|
843,910
|
|
|
11/30/2017
|
-0.40 / -2.08%
|
19.20
|
19.30
|
18.70
|
18.80
|
19.01
|
6.54
|
617,230
|
|
|
11/29/2017
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.80
|
19.20
|
19.05
|
6.68
|
1,045,439
|
|
|
11/28/2017
|
+0.30 / +1.62%
|
18.50
|
18.90
|
18.30
|
18.80
|
18.65
|
6.54
|
1,193,510
|
|
|
11/27/2017
|
+0.80 / +4.52%
|
17.70
|
18.50
|
17.60
|
18.50
|
18.05
|
6.44
|
906,270
|
|
|
11/24/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.61
|
6.16
|
839,709
|
|
|
11/23/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.66
|
6.19
|
353,400
|
|
|
11/22/2017
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.75
|
6.23
|
687,850
|
|
|
11/21/2017
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.50
|
17.90
|
17.76
|
6.23
|
460,331
|
|
|
11/20/2017
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.80
|
17.80
|
17.95
|
6.19
|
355,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|